KissMeData/475460/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	215000	524639175	9750	9750	9750	9750	567
3	20250328	214900	524639175	9750	9750	9750	9750	0
4	20250328	214800	524639175	9750	9750	9750	9750	0
5	20250328	214700	524639175	9750	9750	9750	9750	0
6	20250328	214600	524639175	9750	9750	9750	9750	0
7	20250328	214500	524639175	9750	9750	9750	9750	0
8	20250328	214400	524639175	9750	9750	9750	9750	0
9	20250328	214300	524639175	9750	9750	9750	9750	0
10	20250328	214200	524639175	9750	9750	9750	9750	0
11	20250328	214100	524639175	9750	9750	9750	9750	0
12	20250328	214000	524639175	9750	9750	9750	9750	0
13	20250328	213900	524639175	9750	9750	9750	9750	0
14	20250328	213800	524639175	9750	9750	9750	9750	0
15	20250328	213700	524639175	9750	9750	9750	9750	0
16	20250328	213600	524639175	9750	9750	9750	9750	0
17	20250328	213500	524639175	9750	9750	9750	9750	0
18	20250328	213400	524639175	9750	9750	9750	9750	0
19	20250328	213300	524639175	9750	9750	9750	9750	0
20	20250328	213200	524639175	9750	9750	9750	9750	0
21	20250328	213100	524639175	9750	9750	9750	9750	0
22	20250328	213000	524639175	9750	9750	9750	9750	0
23	20250328	212900	524639175	9750	9750	9750	9750	0
24	20250328	212800	524639175	9750	9750	9750	9750	0
25	20250328	212700	524639175	9750	9750	9750	9750	0
26	20250328	212600	524639175	9750	9750	9750	9750	0
27	20250328	212500	524639175	9750	9750	9750	9750	0
28	20250328	212400	524639175	9750	9750	9750	9750	0
29	20250328	212300	524639175	9750	9750	9750	9750	0
30	20250328	212200	524639175	9750	9750	9750	9750	0
31	20250328	212100	524639175	9750	9750	9750	9750	0
32	20250328	212000	524639175	9750	9750	9750	9750	567
33	20250328	211900	524639175	9750	9750	9750	9750	0
34	20250328	211800	524639175	9750	9750	9750	9750	0
35	20250328	211700	524639175	9750	9750	9750	9750	0
36	20250328	211600	524639175	9750	9750	9750	9750	0
37	20250328	211500	524639175	9750	9750	9750	9750	0
38	20250328	211400	524639175	9750	9750	9750	9750	0
39	20250328	211300	524639175	9750	9750	9750	9750	0
40	20250328	211200	524639175	9750	9750	9750	9750	0
41	20250328	211100	524639175	9750	9750	9750	9750	0
42	20250328	211000	524639175	9750	9750	9750	9750	0
43	20250328	210900	524639175	9750	9750	9750	9750	0
44	20250328	210800	524639175	9750	9750	9750	9750	0
45	20250328	210700	524639175	9750	9750	9750	9750	0
46	20250328	210600	524639175	9750	9750	9750	9750	0
47	20250328	210500	524639175	9750	9750	9750	9750	0
48	20250328	210400	524639175	9750	9750	9750	9750	0
49	20250328	210300	524639175	9750	9750	9750	9750	0
50	20250328	210200	524639175	9750	9750	9750	9750	0
51	20250328	210100	524639175	9750	9750	9750	9750	0
52	20250328	210000	524639175	9750	9750	9750	9750	0
53	20250328	205900	524639175	9750	9750	9750	9750	0
54	20250328	205800	524639175	9750	9750	9750	9750	0
55	20250328	205700	524639175	9750	9750	9750	9750	0
56	20250328	205600	524639175	9750	9750	9750	9750	0
57	20250328	205500	524639175	9750	9750	9750	9750	0
58	20250328	205400	524639175	9750	9750	9750	9750	0
59	20250328	205300	524639175	9750	9750	9750	9750	0
60	20250328	205200	524639175	9750	9750	9750	9750	0
61	20250328	205100	524639175	9750	9750	9750	9750	0
62	20250328	205000	524639175	9750	9750	9750	9750	567
63	20250328	204900	524639175	9750	9750	9750	9750	0
64	20250328	204800	524639175	9750	9750	9750	9750	0
65	20250328	204700	524639175	9750	9750	9750	9750	0
66	20250328	204600	524639175	9750	9750	9750	9750	0
67	20250328	204500	524639175	9750	9750	9750	9750	0
68	20250328	204400	524639175	9750	9750	9750	9750	0
69	20250328	204300	524639175	9750	9750	9750	9750	0
70	20250328	204200	524639175	9750	9750	9750	9750	0
71	20250328	204100	524639175	9750	9750	9750	9750	0
72	20250328	204000	524639175	9750	9750	9750	9750	0
73	20250328	203900	524639175	9750	9750	9750	9750	0
74	20250328	203800	524639175	9750	9750	9750	9750	0
75	20250328	203700	524639175	9750	9750	9750	9750	0
76	20250328	203600	524639175	9750	9750	9750	9750	0
77	20250328	203500	524639175	9750	9750	9750	9750	0
78	20250328	203400	524639175	9750	9750	9750	9750	0
79	20250328	203300	524639175	9750	9750	9750	9750	0
80	20250328	203200	524639175	9750	9750	9750	9750	0
81	20250328	203100	524639175	9750	9750	9750	9750	0
82	20250328	203000	524639175	9750	9750	9750	9750	0
83	20250328	202900	524639175	9750	9750	9750	9750	0
84	20250328	202800	524639175	9750	9750	9750	9750	0
85	20250328	202700	524639175	9750	9750	9750	9750	0
86	20250328	202600	524639175	9750	9750	9750	9750	0
87	20250328	202500	524639175	9750	9750	9750	9750	0
88	20250328	202400	524639175	9750	9750	9750	9750	0
89	20250328	202300	524639175	9750	9750	9750	9750	0
90	20250328	202200	524639175	9750	9750	9750	9750	0
91	20250328	202100	524639175	9750	9750	9750	9750	0
92	20250328	202000	524639175	9750	9750	9750	9750	567
93	20250328	201900	524639175	9750	9750	9750	9750	0
94	20250328	201800	524639175	9750	9750	9750	9750	0
95	20250328	201700	524639175	9750	9750	9750	9750	0
96	20250328	201600	524639175	9750	9750	9750	9750	0
97	20250328	201500	524639175	9750	9750	9750	9750	0
98	20250328	201400	524639175	9750	9750	9750	9750	0
99	20250328	201300	524639175	9750	9750	9750	9750	0
100	20250328	201200	524639175	9750	9750	9750	9750	0
101	20250328	201100	524639175	9750	9750	9750	9750	0
102	20250328	201000	524639175	9750	9750	9750	9750	0
103	20250328	200900	524639175	9750	9750	9750	9750	0
104	20250328	200800	524639175	9750	9750	9750	9750	0
105	20250328	200700	524639175	9750	9750	9750	9750	0
106	20250328	200600	524639175	9750	9750	9750	9750	0
107	20250328	200500	524639175	9750	9750	9750	9750	0
108	20250328	200400	524639175	9750	9750	9750	9750	0
109	20250328	200300	524639175	9750	9750	9750	9750	0
110	20250328	200200	524639175	9750	9750	9750	9750	0
111	20250328	200100	524639175	9750	9750	9750	9750	0
112	20250328	200000	524639175	9750	9750	9750	9750	0
113	20250328	195900	524639175	9750	9750	9750	9750	0
114	20250328	195800	524639175	9750	9750	9750	9750	0
115	20250328	195700	524639175	9750	9750	9750	9750	0
116	20250328	195600	524639175	9750	9750	9750	9750	0
117	20250328	195500	524639175	9750	9750	9750	9750	0
118	20250328	195400	524639175	9750	9750	9750	9750	0
119	20250328	195300	524639175	9750	9750	9750	9750	0
120	20250328	195200	524639175	9750	9750	9750	9750	0
121	20250328	195100	524639175	9750	9750	9750	9750	0
122	20250328	195000	524639175	9750	9750	9750	9750	567
123	20250328	194900	524639175	9750	9750	9750	9750	0
124	20250328	194800	524639175	9750	9750	9750	9750	0
125	20250328	194700	524639175	9750	9750	9750	9750	0
126	20250328	194600	524639175	9750	9750	9750	9750	0
127	20250328	194500	524639175	9750	9750	9750	9750	0
128	20250328	194400	524639175	9750	9750	9750	9750	0
129	20250328	194300	524639175	9750	9750	9750	9750	0
130	20250328	194200	524639175	9750	9750	9750	9750	0
131	20250328	194100	524639175	9750	9750	9750	9750	0
132	20250328	194000	524639175	9750	9750	9750	9750	0
133	20250328	193900	524639175	9750	9750	9750	9750	0
134	20250328	193800	524639175	9750	9750	9750	9750	0
135	20250328	193700	524639175	9750	9750	9750	9750	0
136	20250328	193600	524639175	9750	9750	9750	9750	0
137	20250328	193500	524639175	9750	9750	9750	9750	0
138	20250328	193400	524639175	9750	9750	9750	9750	0
139	20250328	193300	524639175	9750	9750	9750	9750	0
140	20250328	193200	524639175	9750	9750	9750	9750	0
141	20250328	193100	524639175	9750	9750	9750	9750	0
142	20250328	193000	524639175	9750	9750	9750	9750	0
143	20250328	192900	524639175	9750	9750	9750	9750	0
144	20250328	192800	524639175	9750	9750	9750	9750	0
145	20250328	192700	524639175	9750	9750	9750	9750	0
146	20250328	192600	524639175	9750	9750	9750	9750	0
147	20250328	192500	524639175	9750	9750	9750	9750	0
148	20250328	192400	524639175	9750	9750	9750	9750	0
149	20250328	192300	524639175	9750	9750	9750	9750	0
150	20250328	192200	524639175	9750	9750	9750	9750	0
151	20250328	192100	524639175	9750	9750	9750	9750	0
152	20250328	192000	524639175	9750	9750	9750	9750	567
153	20250328	191900	524639175	9750	9750	9750	9750	0
154	20250328	191800	524639175	9750	9750	9750	9750	0
155	20250328	191700	524639175	9750	9750	9750	9750	0
156	20250328	191600	524639175	9750	9750	9750	9750	0
157	20250328	191500	524639175	9750	9750	9750	9750	0
158	20250328	191400	524639175	9750	9750	9750	9750	0
159	20250328	191300	524639175	9750	9750	9750	9750	0
160	20250328	191200	524639175	9750	9750	9750	9750	0
161	20250328	191100	524639175	9750	9750	9750	9750	0
162	20250328	191000	524639175	9750	9750	9750	9750	0
163	20250328	190900	524639175	9750	9750	9750	9750	0
164	20250328	190800	524639175	9750	9750	9750	9750	0
165	20250328	190700	524639175	9750	9750	9750	9750	0
166	20250328	190600	524639175	9750	9750	9750	9750	0
167	20250328	190500	524639175	9750	9750	9750	9750	0
168	20250328	190400	524639175	9750	9750	9750	9750	0
169	20250328	190300	524639175	9750	9750	9750	9750	0
170	20250328	190200	524639175	9750	9750	9750	9750	0
171	20250328	190100	524639175	9750	9750	9750	9750	0
172	20250328	190000	524639175	9750	9750	9750	9750	0
173	20250328	185900	524639175	9750	9750	9750	9750	0
174	20250328	185800	524639175	9750	9750	9750	9750	0
175	20250328	185700	524639175	9750	9750	9750	9750	0
176	20250328	185600	524639175	9750	9750	9750	9750	0
177	20250328	185500	524639175	9750	9750	9750	9750	0
178	20250328	185400	524639175	9750	9750	9750	9750	0
179	20250328	185300	524639175	9750	9750	9750	9750	0
180	20250328	185200	524639175	9750	9750	9750	9750	0
181	20250328	185100	524639175	9750	9750	9750	9750	0
182	20250328	185000	524639175	9750	9750	9750	9750	567
183	20250328	184900	524639175	9750	9750	9750	9750	0
184	20250328	184800	524639175	9750	9750	9750	9750	0
185	20250328	184700	524639175	9750	9750	9750	9750	0
186	20250328	184600	524639175	9750	9750	9750	9750	0
187	20250328	184500	524639175	9750	9750	9750	9750	0
188	20250328	184400	524639175	9750	9750	9750	9750	0
189	20250328	184300	524639175	9750	9750	9750	9750	0
190	20250328	184200	524639175	9750	9750	9750	9750	0
191	20250328	184100	524639175	9750	9750	9750	9750	0
192	20250328	184000	524639175	9750	9750	9750	9750	0
193	20250328	183900	524639175	9750	9750	9750	9750	0
194	20250328	183800	524639175	9750	9750	9750	9750	0
195	20250328	183700	524639175	9750	9750	9750	9750	0
196	20250328	183600	524639175	9750	9750	9750	9750	0
197	20250328	183500	524639175	9750	9750	9750	9750	0
198	20250328	183400	524639175	9750	9750	9750	9750	0
199	20250328	183300	524639175	9750	9750	9750	9750	0
200	20250328	183200	524639175	9750	9750	9750	9750	0
201	20250328	183100	524639175	9750	9750	9750	9750	0
202	20250328	183000	524639175	9750	9750	9750	9750	0
203	20250328	182900	524639175	9750	9750	9750	9750	0
204	20250328	182800	524639175	9750	9750	9750	9750	0
205	20250328	182700	524639175	9750	9750	9750	9750	0
206	20250328	182600	524639175	9750	9750	9750	9750	0
207	20250328	182500	524639175	9750	9750	9750	9750	0
208	20250328	182400	524639175	9750	9750	9750	9750	0
209	20250328	182300	524639175	9750	9750	9750	9750	0
210	20250328	182200	524639175	9750	9750	9750	9750	0
211	20250328	182100	524639175	9750	9750	9750	9750	0
212	20250328	182000	524639175	9750	9750	9750	9750	567
213	20250328	181900	524639175	9750	9750	9750	9750	0
214	20250328	181800	524639175	9750	9750	9750	9750	0
215	20250328	181700	524639175	9750	9750	9750	9750	0
216	20250328	181600	524639175	9750	9750	9750	9750	0
217	20250328	181500	524639175	9750	9750	9750	9750	0
218	20250328	181400	524639175	9750	9750	9750	9750	0
219	20250328	181300	524639175	9750	9750	9750	9750	0
220	20250328	181200	524639175	9750	9750	9750	9750	0
221	20250328	181100	524639175	9750	9750	9750	9750	0
222	20250328	181000	524639175	9750	9750	9750	9750	0
223	20250328	180900	524639175	9750	9750	9750	9750	0
224	20250328	180800	524639175	9750	9750	9750	9750	0
225	20250328	180700	524639175	9750	9750	9750	9750	0
226	20250328	180600	524639175	9750	9750	9750	9750	0
227	20250328	180500	524639175	9750	9750	9750	9750	0
228	20250328	180400	524639175	9750	9750	9750	9750	0
229	20250328	180300	524639175	9750	9750	9750	9750	0
230	20250328	180200	524639175	9750	9750	9750	9750	0
231	20250328	180100	524639175	9750	9750	9750	9750	0
232	20250328	180000	524639175	9750	9750	9750	9750	0
233	20250328	175900	524639175	9750	9750	9750	9750	0
234	20250328	175800	524639175	9750	9750	9750	9750	0
235	20250328	175700	524639175	9750	9750	9750	9750	0
236	20250328	175600	524639175	9750	9750	9750	9750	0
237	20250328	175500	524639175	9750	9750	9750	9750	0
238	20250328	175400	524639175	9750	9750	9750	9750	0
239	20250328	175300	524639175	9750	9750	9750	9750	0
240	20250328	175200	524639175	9750	9750	9750	9750	0
241	20250328	175100	524639175	9750	9750	9750	9750	0
242	20250328	175000	524639175	9750	9750	9750	9750	567
243	20250328	174900	524639175	9750	9750	9750	9750	0
244	20250328	174800	524639175	9750	9750	9750	9750	0
245	20250328	174700	524639175	9750	9750	9750	9750	0
246	20250328	174600	524639175	9750	9750	9750	9750	0
247	20250328	174500	524639175	9750	9750	9750	9750	0
248	20250328	174400	524639175	9750	9750	9750	9750	0
249	20250328	174300	524639175	9750	9750	9750	9750	0
250	20250328	174200	524639175	9750	9750	9750	9750	0
251	20250328	174100	524639175	9750	9750	9750	9750	0
252	20250328	174000	524639175	9750	9750	9750	9750	0
253	20250328	173900	524639175	9750	9750	9750	9750	0
254	20250328	173800	524639175	9750	9750	9750	9750	0
255	20250328	173700	524639175	9750	9750	9750	9750	0
256	20250328	173600	524639175	9750	9750	9750	9750	0
257	20250328	173500	524639175	9750	9750	9750	9750	0
258	20250328	173400	524639175	9750	9750	9750	9750	0
259	20250328	173300	524639175	9750	9750	9750	9750	0
260	20250328	173200	524639175	9750	9750	9750	9750	0
261	20250328	173100	524639175	9750	9750	9750	9750	0
262	20250328	173000	524639175	9750	9750	9750	9750	0
263	20250328	172900	524639175	9750	9750	9750	9750	0
264	20250328	172800	524639175	9750	9750	9750	9750	0
265	20250328	172700	524639175	9750	9750	9750	9750	0
266	20250328	172600	524639175	9750	9750	9750	9750	0
267	20250328	172500	524639175	9750	9750	9750	9750	0
268	20250328	172400	524639175	9750	9750	9750	9750	0
269	20250328	172300	524639175	9750	9750	9750	9750	0
270	20250328	172200	524639175	9750	9750	9750	9750	0
271	20250328	172100	524639175	9750	9750	9750	9750	0
272	20250328	172000	524639175	9750	9750	9750	9750	567
273	20250328	171900	524639175	9750	9750	9750	9750	0
274	20250328	171800	524639175	9750	9750	9750	9750	0
275	20250328	171700	524639175	9750	9750	9750	9750	0
276	20250328	171600	524639175	9750	9750	9750	9750	0
277	20250328	171500	524639175	9750	9750	9750	9750	0
278	20250328	171400	524639175	9750	9750	9750	9750	0
279	20250328	171300	524639175	9750	9750	9750	9750	0
280	20250328	171200	524639175	9750	9750	9750	9750	0
281	20250328	171100	524639175	9750	9750	9750	9750	0
282	20250328	171000	524639175	9750	9750	9750	9750	0
283	20250328	170900	524639175	9750	9750	9750	9750	0
284	20250328	170800	524639175	9750	9750	9750	9750	0
285	20250328	170700	524639175	9750	9750	9750	9750	0
286	20250328	170600	524639175	9750	9750	9750	9750	0
287	20250328	170500	524639175	9750	9750	9750	9750	0
288	20250328	170400	524639175	9750	9750	9750	9750	0
289	20250328	170300	524639175	9750	9750	9750	9750	0
290	20250328	170200	524639175	9750	9750	9750	9750	0
291	20250328	170100	524639175	9750	9750	9750	9750	0
292	20250328	170000	524639175	9750	9750	9750	9750	0
293	20250328	165900	524639175	9750	9750	9750	9750	0
294	20250328	165800	524639175	9750	9750	9750	9750	0
295	20250328	165700	524639175	9750	9750	9750	9750	0
296	20250328	165600	524639175	9750	9750	9750	9750	0
297	20250328	165500	524639175	9750	9750	9750	9750	0
298	20250328	165400	524639175	9750	9750	9750	9750	0
299	20250328	165300	524639175	9750	9750	9750	9750	0
300	20250328	165200	524639175	9750	9750	9750	9750	0
301	20250328	165100	524639175	9750	9750	9750	9750	0
302	20250328	165000	524639175	9750	9750	9750	9750	567
303	20250328	164900	524639175	9750	9750	9750	9750	0
304	20250328	164800	524639175	9750	9750	9750	9750	0
305	20250328	164700	524639175	9750	9750	9750	9750	0
306	20250328	164600	524639175	9750	9750	9750	9750	0
307	20250328	164500	524639175	9750	9750	9750	9750	0
308	20250328	164400	524639175	9750	9750	9750	9750	0
309	20250328	164300	524639175	9750	9750	9750	9750	0
310	20250328	164200	524639175	9750	9750	9750	9750	0
311	20250328	164100	524639175	9750	9750	9750	9750	0
312	20250328	164000	524639175	9750	9750	9750	9750	0
313	20250328	163900	524639175	9750	9750	9750	9750	0
314	20250328	163800	524639175	9750	9750	9750	9750	0
315	20250328	163700	524639175	9750	9750	9750	9750	0
316	20250328	163600	524639175	9750	9750	9750	9750	0
317	20250328	163500	524639175	9750	9750	9750	9750	0
318	20250328	163400	524639175	9750	9750	9750	9750	0
319	20250328	163300	524639175	9750	9750	9750	9750	0
320	20250328	163200	524639175	9750	9750	9750	9750	0
321	20250328	163100	524639175	9750	9750	9750	9750	0
322	20250328	163000	524639175	9750	9750	9750	9750	0
323	20250328	162900	524639175	9750	9750	9750	9750	0
324	20250328	162800	524639175	9750	9750	9750	9750	0
325	20250328	162700	524639175	9750	9750	9750	9750	0
326	20250328	162600	524639175	9750	9750	9750	9750	0
327	20250328	162500	524639175	9750	9750	9750	9750	0
328	20250328	162400	524639175	9750	9750	9750	9750	0
329	20250328	162300	524639175	9750	9750	9750	9750	0
330	20250328	162200	524639175	9750	9750	9750	9750	0
331	20250328	162100	524639175	9750	9750	9750	9750	0
332	20250328	162000	524639175	9750	9750	9750	9750	567
333	20250328	161900	524639175	9750	9750	9750	9750	0
334	20250328	161800	524639175	9750	9750	9750	9750	0
335	20250328	161700	524639175	9750	9750	9750	9750	0
336	20250328	161600	524639175	9750	9750	9750	9750	0
337	20250328	161500	524639175	9750	9750	9750	9750	0
338	20250328	161400	524639175	9750	9750	9750	9750	0
339	20250328	161300	524639175	9750	9750	9750	9750	0
340	20250328	161200	524639175	9750	9750	9750	9750	0
341	20250328	161100	524639175	9750	9750	9750	9750	0
342	20250328	161000	524639175	9750	9750	9750	9750	0
343	20250328	160900	524639175	9750	9750	9750	9750	0
344	20250328	160800	524639175	9750	9750	9750	9750	0
345	20250328	160700	524639175	9750	9750	9750	9750	0
346	20250328	160600	524639175	9750	9750	9750	9750	0
347	20250328	160500	524639175	9750	9750	9750	9750	0
348	20250328	160400	524639175	9750	9750	9750	9750	0
349	20250328	160300	524639175	9750	9750	9750	9750	0
350	20250328	160200	524639175	9750	9750	9750	9750	0
351	20250328	160100	524639175	9750	9750	9750	9750	0
352	20250328	160000	524639175	9750	9750	9750	9750	0
353	20250328	155900	524639175	9750	9750	9750	9750	0
354	20250328	155800	524639175	9750	9750	9750	9750	0
355	20250328	155700	524639175	9750	9750	9750	9750	0
356	20250328	155600	524639175	9750	9750	9750	9750	0
357	20250328	155500	524639175	9750	9750	9750	9750	0
358	20250328	155400	524639175	9750	9750	9750	9750	0
359	20250328	155300	524639175	9750	9750	9750	9750	0
360	20250328	155200	524639175	9750	9750	9750	9750	0
361	20250328	155100	524639175	9750	9750	9750	9750	0
362	20250328	155000	524639175	9750	9750	9750	9750	567
363	20250328	154900	524639175	9750	9750	9750	9750	0
364	20250328	154800	524639175	9750	9750	9750	9750	0
365	20250328	154700	524639175	9750	9750	9750	9750	0
366	20250328	154600	524639175	9750	9750	9750	9750	0
367	20250328	154500	524639175	9750	9750	9750	9750	0
368	20250328	154400	524639175	9750	9750	9750	9750	0
369	20250328	154300	524639175	9750	9750	9750	9750	0
370	20250328	154200	524639175	9750	9750	9750	9750	0
371	20250328	154100	524639175	9750	9750	9750	9750	0
372	20250328	154000	524639175	9750	9750	9750	9750	0
373	20250328	153900	524639175	9750	9750	9750	9750	0
374	20250328	153800	524639175	9750	9750	9750	9750	0
375	20250328	153700	524639175	9750	9750	9750	9750	0
376	20250328	153600	524639175	9750	9750	9750	9750	0
377	20250328	153500	524639175	9750	9750	9750	9750	0
378	20250328	153400	524639175	9750	9750	9750	9750	0
379	20250328	153300	524639175	9750	9750	9750	9750	0
380	20250328	153200	524639175	9750	9750	9750	9750	0
381	20250328	153100	524639175	9750	9750	9750	9750	0
382	20250328	153000	524639175	9750	9750	9750	9750	567
383	20250328	152900	519110925	9780	9780	9780	9780	0
384	20250328	152800	519110925	9780	9780	9780	9780	0
385	20250328	152700	519110925	9780	9780	9780	9780	0
386	20250328	152600	519110925	9780	9780	9780	9780	0
387	20250328	152500	519110925	9780	9780	9780	9780	0
388	20250328	152400	519110925	9780	9780	9780	9780	0
389	20250328	152300	519110925	9780	9780	9780	9780	0
390	20250328	152200	519110925	9780	9780	9780	9780	0
391	20250328	152100	519110925	9780	9780	9780	9780	0
392	20250328	152000	519110925	9780	9780	9780	9780	0
393	20250328	151900	519110925	9780	9780	9780	9740	103
394	20250328	151800	518107585	9780	9780	9780	9780	4
395	20250328	151700	518068465	9780	9780	9780	9780	0
396	20250328	151600	518068465	9780	9750	9780	9740	101
397	20250328	151500	517084535	9780	9740	9780	9740	136
398	20250328	151400	515759855	9740	9760	9760	9740	1665
399	20250328	151300	499538525	9760	9770	9770	9760	100
400	20250328	151200	498562225	9790	9790	9790	9790	0
401	20250328	151100	498562225	9790	9790	9790	9790	0
402	20250328	151000	498562225	9790	9790	9790	9790	10
403	20250328	150900	498464325	9790	9770	9790	9760	186
404	20250328	150800	496646145	9780	9780	9780	9780	0
405	20250328	150700	496646145	9780	9780	9780	9780	0
406	20250328	150600	496646145	9780	9760	9780	9760	407
407	20250328	150500	492669805	9750	9750	9750	9750	1
408	20250328	150400	492660055	9750	9750	9750	9750	47
409	20250328	150300	492201805	9750	9750	9750	9750	0
410	20250328	150200	492201805	9750	9750	9750	9750	2
411	20250328	150100	492182305	9760	9760	9760	9760	1
412	20250328	150000	492172545	9750	9750	9750	9750	9
413	20250328	145900	492084795	9750	9750	9750	9750	3
414	20250328	145800	492055545	9750	9740	9750	9740	212
415	20250328	145700	489990545	9760	9760	9760	9750	102
416	20250328	145600	488996025	9760	9760	9760	9760	2
417	20250328	145500	488976505	9750	9750	9750	9750	9
418	20250328	145400	488888755	9750	9750	9750	9750	0
419	20250328	145300	488888755	9750	9750	9750	9750	0
420	20250328	145200	488888755	9750	9750	9750	9750	18
421	20250328	145100	488713255	9770	9770	9770	9770	1
422	20250328	145000	488703485	9770	9770	9770	9770	0
423	20250328	144900	488703485	9770	9750	9770	9750	8
424	20250328	144800	488625465	9770	9770	9770	9770	17
425	20250328	144700	488459375	9780	9780	9780	9780	0
426	20250328	144600	488459375	9780	9780	9780	9780	5
427	20250328	144500	488410475	9740	9740	9740	9740	0
428	20250328	144400	488410475	9740	9740	9740	9740	0
429	20250328	144300	488410475	9740	9740	9740	9740	0
430	20250328	144200	488410475	9740	9760	9760	9740	400
431	20250328	144100	484514115	9740	9740	9740	9740	0
432	20250328	144000	484514115	9740	9740	9740	9740	0
433	20250328	143900	484514115	9740	9740	9740	9740	0
434	20250328	143800	484514115	9740	9740	9740	9740	0
435	20250328	143700	484514115	9740	9750	9750	9740	500
436	20250328	143600	479643095	9740	9740	9740	9740	0
437	20250328	143500	479643095	9740	9740	9740	9740	0
438	20250328	143400	479643095	9740	9740	9740	9740	30
439	20250328	143300	479350895	9740	9740	9740	9740	112
440	20250328	143200	478260015	9750	9750	9750	9750	44
441	20250328	143100	477831015	9760	9760	9760	9760	6
442	20250328	143000	477772455	9770	9750	9770	9750	531
443	20250328	142900	472595065	9750	9750	9750	9750	0
444	20250328	142800	472595065	9750	9750	9750	9750	50
445	20250328	142700	472107565	9770	9770	9770	9770	0
446	20250328	142600	472107565	9770	9770	9770	9770	38
447	20250328	142500	471736305	9770	9770	9770	9770	0
448	20250328	142400	471736305	9770	9770	9770	9770	0
449	20250328	142300	471736305	9770	9770	9770	9770	0
450	20250328	142200	471736305	9770	9770	9770	9770	0
451	20250328	142100	471736305	9770	9770	9770	9770	0
452	20250328	142000	471736305	9770	9770	9770	9770	0
453	20250328	141900	471736305	9770	9770	9770	9770	1
454	20250328	141800	471726535	9770	9770	9770	9770	0
455	20250328	141700	471726535	9770	9770	9770	9770	0
456	20250328	141600	471726535	9770	9770	9770	9770	10
457	20250328	141500	471628835	9750	9750	9750	9750	0
458	20250328	141400	471628835	9750	9750	9750	9750	0
459	20250328	141300	471628835	9750	9750	9750	9750	0
460	20250328	141200	471628835	9750	9780	9780	9750	237
461	20250328	141100	469311035	9750	9760	9780	9750	160
462	20250328	141000	467750885	9750	9750	9750	9750	0
463	20250328	140900	467750885	9750	9750	9770	9750	15
464	20250328	140800	467604575	9760	9780	9780	9760	15
465	20250328	140700	467458075	9790	9790	9790	9790	2
466	20250328	140600	467438495	9790	9790	9790	9790	4
467	20250328	140500	467399335	9790	9790	9790	9790	0
468	20250328	140400	467399335	9790	9790	9790	9790	6
469	20250328	140300	467340595	9820	9820	9820	9820	0
470	20250328	140200	467340595	9820	9820	9820	9820	0
471	20250328	140100	467340595	9820	9820	9820	9820	0
472	20250328	140000	467340595	9820	9820	9820	9820	0
473	20250328	135900	467340595	9820	9820	9820	9820	0
474	20250328	135800	467340595	9820	9820	9820	9820	0
475	20250328	135700	467340595	9820	9820	9820	9820	0
476	20250328	135600	467340595	9820	9820	9820	9820	2
477	20250328	135500	467320955	9740	9750	9750	9740	500
478	20250328	135400	462450175	9780	9780	9780	9780	0
479	20250328	135300	462450175	9780	9780	9780	9780	49
480	20250328	135200	461970955	9740	9790	9790	9740	220
481	20250328	135100	459825495	9810	9810	9810	9810	303
482	20250328	135000	456853065	9810	9790	9810	9790	375
483	20250328	134900	453176295	9790	9780	9790	9780	86
484	20250328	134800	452334675	9780	9780	9780	9780	20
485	20250328	134700	452139075	9780	9780	9780	9780	0
486	20250328	134600	452139075	9780	9770	9780	9730	128
487	20250328	134500	450889415	9730	9730	9730	9730	0
488	20250328	134400	450889415	9730	9730	9730	9730	0
489	20250328	134300	450889415	9730	9730	9730	9730	0
490	20250328	134200	450889415	9730	9740	9740	9730	35
491	20250328	134100	450548815	9730	9730	9730	9730	0
492	20250328	134000	450548815	9730	9730	9730	9730	0
493	20250328	133900	450548815	9730	9730	9730	9730	0
494	20250328	133800	450548815	9730	9750	9750	9730	1711
495	20250328	133700	433891375	9780	9780	9780	9780	0
496	20250328	133600	433891375	9780	9780	9780	9780	0
497	20250328	133500	433891375	9780	9780	9780	9780	0
498	20250328	133400	433891375	9780	9780	9780	9780	0
499	20250328	133300	433891375	9780	9780	9780	9780	25
500	20250328	133200	433646875	9740	9770	9770	9740	13
501	20250328	133100	433519895	9770	9770	9770	9770	0
502	20250328	133000	433519895	9770	9770	9770	9770	0
503	20250328	132900	433519895	9770	9770	9770	9770	231
504	20250328	132800	431263025	9730	9730	9730	9730	0
505	20250328	132700	431263025	9730	9760	9760	9730	1426
506	20250328	132600	417387725	9740	9750	9750	9740	284
507	20250328	132500	414620565	9770	9770	9770	9770	2
508	20250328	132400	414601025	9770	9770	9770	9770	62
509	20250328	132300	413995285	9780	9780	9780	9780	0
510	20250328	132200	413995285	9780	9780	9780	9780	25
511	20250328	132100	413750785	9780	9780	9780	9780	11
512	20250328	132000	413643205	9780	9780	9780	9780	68
513	20250328	131900	412978165	9780	9770	9780	9770	30
514	20250328	131800	412685055	9780	9780	9780	9780	10
515	20250328	131700	412587255	9780	9780	9780	9780	1
516	20250328	131600	412577475	9780	9780	9780	9780	0
517	20250328	131500	412577475	9780	9780	9780	9780	4
518	20250328	131400	412538355	9780	9780	9780	9780	0
519	20250328	131300	412538355	9780	9780	9780	9780	0
520	20250328	131200	412538355	9780	9780	9780	9780	0
521	20250328	131100	412538355	9780	9780	9780	9780	0
522	20250328	131000	412538355	9780	9750	9780	9740	1501
523	20250328	130900	397916585	9780	9780	9780	9780	0
524	20250328	130800	397916585	9780	9780	9780	9780	0
525	20250328	130700	397916585	9780	9780	9780	9780	0
526	20250328	130600	397916585	9780	9780	9780	9780	0
527	20250328	130500	397916585	9780	9770	9780	9750	643
528	20250328	130400	391646685	9780	9780	9780	9780	0
529	20250328	130300	391646685	9780	9780	9780	9780	0
530	20250328	130200	391646685	9780	9760	9780	9760	27
531	20250328	130100	391383145	9750	9750	9750	9750	0
532	20250328	130000	391383145	9750	9750	9750	9750	0
533	20250328	125900	391383145	9750	9750	9750	9750	1100
534	20250328	125800	380658145	9750	9750	9750	9750	54
535	20250328	125700	380131645	9780	9770	9780	9770	402
536	20250328	125600	376203375	9770	9770	9770	9770	111
537	20250328	125500	375118905	9770	9770	9770	9760	180
538	20250328	125400	373361505	9770	9770	9770	9770	170
539	20250328	125300	371700605	9780	9780	9780	9780	27
540	20250328	125200	371436545	9790	9790	9790	9790	10
541	20250328	125100	371338645	9790	9790	9790	9790	0
542	20250328	125000	371338645	9790	9790	9790	9790	9
543	20250328	124900	371250535	9790	9790	9790	9790	0
544	20250328	124800	371250535	9790	9780	9790	9780	3
545	20250328	124700	371221185	9780	9780	9780	9780	74
546	20250328	124600	370497465	9780	9780	9780	9780	20
547	20250328	124500	370301865	9780	9770	9780	9770	101
548	20250328	124400	369315085	9770	9780	9780	9770	182
549	20250328	124300	367535945	9790	9800	9800	9780	300
550	20250328	124200	364600615	9800	9800	9800	9800	0
551	20250328	124100	364600615	9800	9800	9800	9800	0
552	20250328	124000	364600615	9800	9800	9800	9800	0
553	20250328	123900	364600615	9800	9800	9800	9800	0
554	20250328	123800	364600615	9800	9800	9800	9800	1
555	20250328	123700	364590815	9820	9820	9820	9820	0
556	20250328	123600	364590815	9820	9820	9820	9820	0
557	20250328	123500	364590815	9820	9820	9820	9820	5
558	20250328	123400	364541715	9830	9820	9830	9820	103
559	20250328	123300	363530245	9790	9790	9790	9790	0
560	20250328	123200	363530245	9790	9790	9790	9790	0
561	20250328	123100	363530245	9790	9790	9790	9790	0
562	20250328	123000	363530245	9790	9790	9790	9790	0
563	20250328	122900	363530245	9790	9820	9820	9790	1133
564	20250328	122800	352433075	9820	9830	9830	9820	28
565	20250328	122700	352158065	9840	9840	9840	9840	0
566	20250328	122600	352158065	9840	9840	9840	9840	0
567	20250328	122500	352158065	9840	9840	9840	9840	0
568	20250328	122400	352158065	9840	9840	9840	9840	0
569	20250328	122300	352158065	9840	9840	9840	9840	0
570	20250328	122200	352158065	9840	9840	9840	9840	3
571	20250328	122100	352128545	9840	9840	9840	9840	0
572	20250328	122000	352128545	9840	9830	9840	9830	27
573	20250328	121900	351863035	9830	9830	9830	9830	83
574	20250328	121800	351047145	9830	9830	9830	9830	0
575	20250328	121700	351047145	9830	9830	9830	9830	0
576	20250328	121600	351047145	9830	9830	9830	9830	0
577	20250328	121500	351047145	9830	9830	9830	9830	1
578	20250328	121400	351037315	9850	9850	9850	9850	0
579	20250328	121300	351037315	9850	9850	9850	9850	1
580	20250328	121200	351027465	9820	9820	9820	9820	0
581	20250328	121100	351027465	9820	9820	9820	9820	2
582	20250328	121000	351007825	9810	9810	9810	9810	0
583	20250328	120900	351007825	9810	9810	9810	9810	0
584	20250328	120800	351007825	9810	9810	9810	9810	10
585	20250328	120700	350909725	9820	9850	9850	9820	404
586	20250328	120600	346942415	9830	9830	9830	9830	20
587	20250328	120500	346745815	9840	9840	9840	9840	6
588	20250328	120400	346686775	9830	9830	9830	9830	0
589	20250328	120300	346686775	9830	9830	9830	9830	0
590	20250328	120200	346686775	9830	9830	9830	9830	0
591	20250328	120100	346686775	9830	9830	9830	9830	0
592	20250328	120000	346686775	9830	9830	9830	9830	0
593	20250328	115900	346686775	9830	9830	9830	9830	0
594	20250328	115800	346686775	9830	9830	9830	9830	0
595	20250328	115700	346686775	9830	9830	9830	9830	0
596	20250328	115600	346686775	9830	9830	9830	9830	61
597	20250328	115500	346087145	9860	9860	9860	9860	0
598	20250328	115400	346087145	9860	9860	9860	9860	0
599	20250328	115300	346087145	9860	9860	9860	9860	1
600	20250328	115200	346077285	9830	9840	9840	9830	10
601	20250328	115100	345978935	9830	9830	9830	9830	0
602	20250328	115000	345978935	9830	9830	9830	9830	0
603	20250328	114900	345978935	9830	9830	9830	9830	4
604	20250328	114800	345939615	9830	9830	9830	9830	31
605	20250328	114700	345634885	9830	9830	9830	9830	17
606	20250328	114600	345467775	9830	9830	9830	9830	0
607	20250328	114500	345467775	9830	9830	9830	9830	13
608	20250328	114400	345339985	9830	9830	9830	9830	0
609	20250328	114300	345339985	9830	9830	9830	9830	0
610	20250328	114200	345339985	9830	9830	9830	9830	0
611	20250328	114100	345339985	9830	9830	9830	9830	1
612	20250328	114000	345330155	9840	9840	9840	9840	13
613	20250328	113900	345202235	9860	9860	9860	9860	1
614	20250328	113800	345192375	9860	9860	9860	9860	0
615	20250328	113700	345192375	9860	9860	9860	9860	4
616	20250328	113600	345152935	9860	9860	9860	9860	0
617	20250328	113500	345152935	9860	9860	9860	9860	0
618	20250328	113400	345152935	9860	9860	9860	9860	0
619	20250328	113300	345152935	9860	9860	9860	9860	0
620	20250328	113200	345152935	9860	9850	9860	9850	100
621	20250328	113100	344167705	9850	9850	9850	9850	1
622	20250328	113000	344157855	9800	9800	9800	9800	11
623	20250328	112900	344050055	9850	9850	9850	9850	0
624	20250328	112800	344050055	9850	9850	9850	9850	21
625	20250328	112700	343843205	9810	9830	9830	9810	202
626	20250328	112600	341861565	9840	9860	9860	9840	3
627	20250328	112500	341832015	9860	9860	9860	9860	2
628	20250328	112400	341812295	9860	9860	9860	9860	0
629	20250328	112300	341812295	9860	9860	9860	9860	0
630	20250328	112200	341812295	9860	9860	9860	9860	1
631	20250328	112100	341802435	9860	9860	9860	9860	8
632	20250328	112000	341723555	9860	9860	9860	9860	6
633	20250328	111900	341664395	9870	9870	9870	9870	0
634	20250328	111800	341664395	9870	9870	9870	9870	0
635	20250328	111700	341664395	9870	9860	9870	9860	2
636	20250328	111600	341644665	9850	9810	9850	9810	546
637	20250328	111500	336284365	9810	9810	9810	9810	1
638	20250328	111400	336274555	9810	9810	9810	9810	0
639	20250328	111300	336274555	9810	9810	9810	9810	73
640	20250328	111200	335558425	9860	9860	9860	9860	0
641	20250328	111100	335558425	9860	9860	9860	9860	0
642	20250328	111000	335558425	9860	9860	9860	9860	5
643	20250328	110900	335509125	9880	9880	9880	9880	0
644	20250328	110800	335509125	9880	9880	9880	9880	0
645	20250328	110700	335509125	9880	9880	9880	9880	0
646	20250328	110600	335509125	9880	9880	9880	9880	1
647	20250328	110500	335499245	9810	9810	9810	9810	0
648	20250328	110400	335499245	9810	9860	9860	9810	200
649	20250328	110300	333534575	9900	9890	9900	9890	2
650	20250328	110200	333514785	9900	9890	9900	9890	10
651	20250328	110100	333415875	9900	9890	9900	9890	4
652	20250328	110000	333376305	9890	9870	9900	9870	113
653	20250328	105900	332259175	9850	9860	9860	9830	566
654	20250328	105800	326691405	9860	9860	9860	9860	243
655	20250328	105700	324295425	9860	9860	9860	9860	0
656	20250328	105600	324295425	9860	9860	9860	9860	2
657	20250328	105500	324275705	9860	9860	9860	9860	1
658	20250328	105400	324265845	9860	9860	9860	9860	123
659	20250328	105300	323053065	9880	9840	9880	9840	2
660	20250328	105200	323033345	9880	9880	9880	9840	19
661	20250328	105100	322845865	9880	9880	9880	9850	117
662	20250328	105000	321691885	9880	9850	9880	9850	130
663	20250328	104900	320408985	9880	9870	9880	9860	301
664	20250328	104800	317436375	9840	9880	9890	9840	25
665	20250328	104700	317189955	9880	9880	9880	9880	2
666	20250328	104600	317170195	9890	9890	9890	9890	5
667	20250328	104500	317120745	9880	9880	9890	9880	107
668	20250328	104400	316063575	9880	9870	9880	9870	214
669	20250328	104300	313951385	9870	9870	9870	9870	5
670	20250328	104200	313902035	9870	9870	9870	9870	0
671	20250328	104100	313902035	9870	9860	9870	9840	749
672	20250328	104000	306511635	9840	9840	9860	9840	111
673	20250328	103900	305419305	9860	9860	9860	9860	12
674	20250328	103800	305300985	9860	9860	9860	9840	81
675	20250328	103700	304502645	9850	9850	9850	9850	39
676	20250328	103600	304118495	9850	9840	9850	9840	196
677	20250328	103500	302189665	9840	9840	9840	9840	1
678	20250328	103400	302179825	9840	9830	9840	9830	24
679	20250328	103300	301943895	9830	9830	9830	9830	0
680	20250328	103200	301943895	9830	9810	9830	9810	382
681	20250328	103100	298194765	9810	9810	9810	9810	1
682	20250328	103000	298184955	9800	9800	9800	9800	6
683	20250328	102900	298126155	9810	9800	9810	9800	11
684	20250328	102800	298018295	9790	9790	9790	9790	940
685	20250328	102700	288815695	9790	9790	9790	9790	0
686	20250328	102600	288815695	9790	9790	9790	9790	1
687	20250328	102500	288805905	9770	9770	9770	9770	5
688	20250328	102400	288757055	9780	9740	9780	9730	102
689	20250328	102300	287763545	9790	9780	9790	9780	52
690	20250328	102200	287254965	9780	9780	9780	9780	1
691	20250328	102100	287245185	9730	9750	9750	9730	1697
692	20250328	102000	270727205	9740	9750	9750	9740	92
693	20250328	101900	269830325	9750	9750	9750	9750	0
694	20250328	101800	269830325	9750	9750	9750	9750	0
695	20250328	101700	269830325	9750	9750	9750	9750	425
696	20250328	101600	265686575	9780	9750	9780	9750	473
697	20250328	101500	261073235	9780	9750	9780	9750	33
698	20250328	101400	260751455	9780	9750	9780	9750	187
699	20250328	101300	258925415	9750	9740	9750	9740	18
700	20250328	101200	258750065	9740	9770	9770	9740	12
701	20250328	101100	258633125	9770	9770	9770	9770	0
702	20250328	101000	258633125	9770	9740	9770	9730	808
703	20250328	100900	250765515	9750	9750	9750	9750	341
704	20250328	100800	247440765	9740	9740	9740	9740	380
705	20250328	100700	243739565	9710	9710	9710	9710	88
706	20250328	100600	242885085	9710	9720	9730	9710	104
707	20250328	100500	241873745	9740	9740	9740	9740	13
708	20250328	100400	241747125	9740	9740	9740	9740	1
709	20250328	100300	241737385	9750	9730	9750	9710	997
710	20250328	100200	232043775	9730	9750	9750	9730	56
711	20250328	100100	231498775	9730	9740	9740	9730	1367
712	20250328	100000	218197365	9740	9750	9750	9740	474
713	20250328	095900	213577640	9750	9750	9750	9750	0
714	20250328	095800	213577640	9750	9745	9750	9745	26
715	20250328	095700	213324250	9750	9740	9750	9740	518
716	20250328	095600	208278920	9740	9740	9740	9740	410
717	20250328	095500	204285520	9735	9740	9740	9730	979
718	20250328	095400	194758835	9750	9740	9750	9740	402
719	20250328	095300	190843340	9750	9750	9750	9750	150
720	20250328	095200	189380840	9760	9770	9770	9750	284
721	20250328	095100	186608700	9760	9790	9790	9760	292
722	20250328	095000	183750500	9780	9780	9780	9780	6
723	20250328	094900	183691820	9790	9760	9790	9750	118
724	20250328	094800	182540320	9790	9775	9790	9775	67
725	20250328	094700	181885055	9760	9785	9785	9760	28
726	20250328	094600	181611510	9790	9780	9790	9780	18
727	20250328	094500	181435420	9780	9785	9785	9780	41
728	20250328	094400	181034430	9780	9780	9780	9780	0
729	20250328	094300	181034430	9780	9780	9780	9780	41
730	20250328	094200	180633450	9780	9750	9780	9750	2
731	20250328	094100	180613920	9780	9780	9780	9780	5
732	20250328	094000	180565020	9780	9780	9780	9780	108
733	20250328	093900	179508780	9720	9750	9750	9720	1255
734	20250328	093800	167288780	9790	9790	9790	9790	11
735	20250328	093700	167181090	9760	9760	9770	9750	830
736	20250328	093600	159083760	9800	9800	9800	9800	1
737	20250328	093500	159073960	9780	9780	9780	9780	2
738	20250328	093400	159054400	9780	9780	9780	9780	72
739	20250328	093300	158350240	9780	9780	9780	9780	6
740	20250328	093200	158291560	9750	9750	9750	9750	0
741	20250328	093100	158291560	9750	9750	9750	9750	5
742	20250328	093000	158242810	9750	9780	9780	9750	523
743	20250328	092900	153140590	9780	9780	9780	9780	4
744	20250328	092800	153101470	9780	9780	9780	9760	164
745	20250328	092700	151500510	9780	9780	9780	9780	2
746	20250328	092600	151480950	9780	9780	9800	9780	60
747	20250328	092500	150894130	9770	9780	9780	9760	192
748	20250328	092400	149019980	9780	9790	9790	9760	446
749	20250328	092300	144662960	9800	9800	9800	9800	1
750	20250328	092200	144653160	9830	9830	9830	9830	86
751	20250328	092100	143807780	9830	9790	9830	9780	161
752	20250328	092000	142232990	9780	9780	9780	9780	12
753	20250328	091900	142115630	9780	9790	9790	9770	500
754	20250328	091800	137224730	9830	9830	9830	9830	2
755	20250328	091700	137205070	9830	9800	9830	9800	170
756	20250328	091600	135534540	9800	9800	9800	9770	254
757	20250328	091500	133050890	9800	9800	9810	9770	107
758	20250328	091400	132002060	9800	9820	9820	9740	1272
759	20250328	091300	119583120	9820	9810	9820	9810	21
760	20250328	091200	119377100	9810	9800	9820	9780	2773
761	20250328	091100	92245840	9800	9820	9820	9800	553
762	20250328	091000	86817080	9820	9830	9830	9820	25
763	20250328	090900	86571480	9810	9800	9830	9790	316
764	20250328	090800	83476350	9790	9820	9830	9790	164
765	20250328	090700	81867280	9820	9860	9880	9800	567
766	20250328	090600	76294120	9880	9810	9880	9790	772
767	20250328	090500	68721340	9810	9800	9810	9780	517
768	20250328	090400	63657040	9820	9850	9850	9800	2685
769	20250328	090300	37310060	9850	9790	9920	9780	1152
770	20250328	090200	26021660	9800	9890	9900	9780	1599
771	20250328	090100	10313010	9900	9990	9990	9900	756
772	20250328	090000	2815570	9990	10000	10000	9960	282